CACC: Credit Acceptance Corporation

As of Wednesday, August 12th, 2026

$ 577.25

+5.04 +0.88%

Open: 575.45
High: 579.49
Low: 563.66
Volume: 130,904
Previous Close on Tuesday, August 11th, 2026

$ 572.21

-9.04 -1.56%

Open: 579.35
High: 584.87
Low: 569.87
Volume: 138,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 575.45 579.49 563.66 577.25 130,904 +5.04 +0.88
2026-08-11 579.35 584.87 569.87 572.21 138,604 -9.04 -1.56
2026-08-10 583.36 590.57 576.79 581.25 95,076 -4.33 -0.74
2026-08-07 583.75 585.58 574.90 585.58 101,057 +4.28 +0.74
2026-08-06 592.68 610.94 579.44 581.30 94,157 -11.22 -1.89
2026-08-05 593.96 621.52 579.95 592.52 175,053 +4.67 +0.79
2026-08-04 568.47 588.81 561.80 587.85 118,356 +14.88 +2.60
2026-08-03 569.00 582.39 569.00 572.97 120,961 +4.06 +0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 610.94
On 2026-08-06		 563.66
On 2026-08-12		 -15.27 -2.58 610.94
On 2026-08-06		 563.66
On 2026-08-12		 -7.74 579.52
10D 621.52
On 2026-08-05		 550.20
On 2026-07-31		 20.54 3.69 621.52
On 2026-08-05		 563.66
On 2026-08-12		 -9.31 577.55
20D 642.32
On 2026-07-20		 547.39
On 2026-07-28		 -39.03 -6.33 642.32
On 2026-07-20		 547.39
On 2026-07-28		 -14.78 586.41
WTD 590.57
On 2026-08-10		 563.66
On 2026-08-12		 -8.33 -1.42 590.57
On 2026-08-10		 563.66
On 2026-08-12		 -4.56 576.90
MTD 621.52
On 2026-08-05		 561.80
On 2026-08-04		 8.34 1.47 621.52
On 2026-08-05		 563.66
On 2026-08-12		 -9.31 581.37
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

113.87 +0.46 +0.41 933,103
XHB

SPDR S&P Homebuilders ETF

108.35 -1.95 -1.77 1,720,009
CACC

Credit Acceptance Corporation

577.25 +5.04 +0.88 130,904